Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 1,214,500 |
26 Sep 2012 | HKD | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 1,086,444 |
25 Sep 2012 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 704,000 |
24 Sep 2012 | HKD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 2,342,739 |
21 Sep 2012 | HKD | 1.99 | 2 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 2,001,101 |
20 Sep 2012 | HKD | 1.99 | 2 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 537,000 |
19 Sep 2012 | HKD | 1.96 | 2 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,871,000 |
18 Sep 2012 | HKD | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 868,000 |
17 Sep 2012 | HKD | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 1,370,000 |
14 Sep 2012 | HKD | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 5,638,200 |
13 Sep 2012 | HKD | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 1,973,220 |
12 Sep 2012 | HKD | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 3,893,000 |
11 Sep 2012 | HKD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,307,000 |
10 Sep 2012 | HKD | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -0.07 (-3.41%) | 2,006,000 |
7 Sep 2012 | HKD | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,945,700 |
6 Sep 2012 | HKD | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,364,107 |
5 Sep 2012 | HKD | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 1,896,000 |
4 Sep 2012 | HKD | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 809,734 |
3 Sep 2012 | HKD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 1,403,252 |
31 Aug 2012 | HKD | 2 | 2.05 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,760,045 |
30 Aug 2012 | HKD | 2.01 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 2,268,000 |
29 Aug 2012 | HKD | 2.03 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,690,000 |
28 Aug 2012 | HKD | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,348,000 |
27 Aug 2012 | HKD | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,538,300 |
24 Aug 2012 | HKD | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 916,000 |
23 Aug 2012 | HKD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 2,347,000 |
22 Aug 2012 | HKD | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 3,807,000 |
21 Aug 2012 | HKD | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,915,100 |
20 Aug 2012 | HKD | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,053,000 |
17 Aug 2012 | HKD | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 498,000 |